We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 16.7213114754 | 6.1 | 7.17 | 6.1 | 3015950 | 6.74731105 | DE |
| 4 | 1.17 | 19.6638655462 | 5.95 | 7.17 | 5.515 | 2944333 | 6.09840224 | DE |
| 12 | 0.92 | 14.8387096774 | 6.2 | 7.17 | 5.22 | 2735432 | 5.84282102 | DE |
| 26 | 1.01 | 16.5302782324 | 6.11 | 7.17 | 5.22 | 1942647 | 5.93029053 | DE |
| 52 | 0.28 | 4.09356725146 | 6.84 | 7.71 | 5.22 | 1944399 | 6.24070624 | DE |
| 156 | 0.29 | 4.24597364568 | 6.83 | 7.83 | 5.22 | 1577142 | 6.48923452 | DE |
| 260 | 2.72 | 61.8181818182 | 4.4 | 7.83 | 3.55 | 2092216 | 5.87990124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 7.12 | 0.06 | 0.85 | 7.07 | 7.17 | 7.01 | 1862449 |
| 1745388900 | 7.06 | 0.16 | 2.32 | 6.98 | 7.075 | 6.88 | 2591311 |
| 1745302500 | 6.9 | 0.06 | 0.88 | 6.82 | 7.08 | 6.735 | 3675947 |
| 1744870500 | 6.84 | 0.66 | 10.68 | 6.24 | 6.84 | 6.23 | 3767065 |
| 1744784100 | 6.18 | 0.03 | 0.49 | 6.1 | 6.2 | 6.1 | 1604837 |
| 1744697700 | 6.15 | -0.01 | -0.16 | 6.16 | 6.18 | 6.1 | 1483924 |
| 1744611300 | 6.16 | -0.11 | -1.75 | 6.21 | 6.25 | 6.08 | 3405414 |
| 1744352100 | 6.2699999 | 0.13 | 2.12 | 6.12 | 6.2699999 | 6.0199999 | 1997888 |
| 1744265700 | 6.14 | 0.15 | 2.50 | 6.25 | 6.25 | 6.12 | 3224219 |
| 1744179300 | 5.99 | -0.04 | -0.66 | 5.9 | 6.1 | 5.9 | 2504210 |
| 1744092900 | 6.03 | 0.1 | 1.69 | 5.91 | 6.03 | 5.87 | 3868899 |
| 1744006500 | 5.93 | 0.41 | 7.43 | 6.2 | 6.4 | 5.54 | 11632949 |
| 1743743700 | 5.5199999 | -0.36 | -6.04 | 5.7 | 5.86 | 5.515 | 2161212 |
| 1743657300 | 5.875 | -0.11 | -1.76 | 5.96 | 6 | 5.7699999 | 2512197 |
| 1743570900 | 5.98 | 0.04 | 0.67 | 5.99 | 6.05 | 5.965 | 1014451 |
| 1743484500 | 5.94 | -0.08 | -1.33 | 6.08 | 6.1 | 5.92 | 2042039 |
| 1743398100 | 6.0199999 | -0.07 | -1.15 | 5.98 | 6.05 | 5.975 | 2243075 |
| 1743138900 | 6.09 | 0.05 | 0.83 | 6.01 | 6.18 | 6.01 | 2258974 |
| 1743052500 | 6.04 | 0.07 | 1.17 | 5.95 | 6.05 | 5.95 | 1760629 |
| 1742966100 | 5.97 | 0 | 0.00 | 5.95 | 6.07 | 5.95 | 2623188 |
| 1742879700 | 5.97 | 0.13 | 2.23 | 5.85 | 6 | 5.85 | 2384737 |
| 1742793300 | 5.84 | -0.08 | -1.35 | 5.86 | 5.93 | 5.84 | 1597744 |
| 1742534100 | 5.92 | -0.01 | -0.17 | 5.86 | 5.97 | 5.83 | 3957703 |
| 1742447700 | 5.93 | 0.29 | 5.14 | 5.7699999 | 6.08 | 5.74 | 4880359 |
| 1742361300 | 5.64 | -0.03 | -0.53 | 5.57 | 5.71 | 5.57 | 4907857 |
| 1742274900 | 5.67 | 0.24 | 4.42 | 5.5 | 5.68 | 5.495 | 3841199 |
| 1742188500 | 5.43 | 0.03 | 0.56 | 5.44 | 5.45 | 5.38 | 1534426 |
| 1741929300 | 5.4 | 0.12 | 2.27 | 5.32 | 5.42 | 5.26 | 2022534 |
| 1741842900 | 5.28 | -0.01 | -0.19 | 5.35 | 5.35 | 5.22 | 2191444 |
| 1741756500 | 5.29 | -0.09 | -1.67 | 5.35 | 5.36 | 5.24 | 3262365 |
| 1741670100 | 5.38 | -0.11 | -2.00 | 5.41 | 5.45 | 5.275 | 2783058 |
| 1741583700 | 5.49 | -0.09 | -1.61 | 5.58 | 5.58 | 5.48 | 1978084 |
| 1741324500 | 5.58 | 0.02 | 0.36 | 5.58 | 5.63 | 5.48 | 1842647 |
| 1741238100 | 5.5599999 | -0.03 | -0.45 | 5.5599999 | 5.635 | 5.53 | 1587671 |
| 1741151700 | 5.585 | -0.05 | -0.80 | 5.6 | 5.63 | 5.55 | 4115424 |
| 1741065300 | 5.63 | -0.09 | -1.57 | 5.65 | 5.66 | 5.55 | 1371485 |
| 1740978900 | 5.72 | -0.08 | -1.38 | 5.83 | 5.84 | 5.67 | 3796521 |
| 1740719700 | 5.8 | -0.14 | -2.36 | 5.92 | 6.0199999 | 5.74 | 6255685 |
| 1740633300 | 5.94 | 0.42 | 7.61 | 5.51 | 6.05 | 5.495 | 5520171 |
| 1740546900 | 5.5199999 | 0.08 | 1.47 | 5.46 | 5.5199999 | 5.37 | 2779845 |
| 1740460500 | 5.44 | -0.09 | -1.63 | 5.39 | 5.47 | 5.33 | 2533026 |
| 1740374100 | 5.53 | -0.06 | -1.07 | 5.53 | 5.59 | 5.46 | 2810621 |
| 1740114900 | 5.59 | 0.09 | 1.64 | 5.5 | 5.635 | 5.5 | 2608278 |
| 1740028500 | 5.5 | -0.02 | -0.36 | 5.45 | 5.54 | 5.35 | 3512003 |
| 1739942100 | 5.5199999 | -0.04 | -0.72 | 5.61 | 5.7699999 | 5.51 | 5460202 |
| 1739855700 | 5.5599999 | -0.58 | -9.45 | 6.25 | 6.29 | 5.4349999 | 10620052 |
| 1739769300 | 6.14 | 0.02 | 0.33 | 6.14 | 6.19 | 6.08 | 1557877 |
| 1739510100 | 6.12 | 0.05 | 0.82 | 6.19 | 6.2 | 6.08 | 509998 |
| 1739423700 | 6.07 | -0.11 | -1.78 | 6.2 | 6.25 | 6.07 | 1849169 |
| 1739337300 | 6.18 | 0.07 | 1.15 | 6.15 | 6.19 | 6.05 | 926304 |
| 1739250900 | 6.11 | -0.01 | -0.16 | 6.08 | 6.13 | 6.05 | 658538 |
| 1739164500 | 6.12 | 0.05 | 0.82 | 6.1 | 6.14 | 6.0599999 | 592122 |
| 1738905300 | 6.07 | -0.06 | -0.90 | 6.17 | 6.17 | 6.07 | 801395 |
| 1738818900 | 6.125 | 0.05 | 0.91 | 6.11 | 6.14 | 6.05 | 1254571 |
| 1738732500 | 6.07 | -0.03 | -0.49 | 6.09 | 6.13 | 6.0199999 | 1322499 |
| 1738646100 | 6.1 | -0.03 | -0.49 | 6.2 | 6.2 | 6.09 | 1089285 |
| 1738559700 | 6.13 | -0.2 | -3.16 | 6.24 | 6.2699999 | 6.12 | 1238010 |
| 1738300500 | 6.33 | 0.03 | 0.48 | 6.36 | 6.4 | 6.28 | 1606653 |
| 1738214100 | 6.3 | 0 | 0.00 | 6.3 | 6.35 | 6.28 | 874903 |
| 1738127700 | 6.3 | 0.14 | 2.27 | 6.2 | 6.305 | 6.16 | 1011718 |
| 1738041300 | 6.16 | -0.09 | -1.44 | 6.25 | 6.25 | 6.15 | 913727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
